ф╕нхЫ╜щУБчЙй(000927)2024.10.03至今历史数据分析 - 股票投资工具集

选择日期范围

常用日期范围: 近1周近1月近3月近6月近1年全部

股票概览

2.62

+1.95% +0.05

2.58

开盘价

2.63

最高价

2.56

最低价

506,505

成交量

数据更新至: 2025-03-25

技术指标

2.60

MA5 (5日均线)

2.58

MA10 (10日均线)

2.55

MA20 (20日均线)

K线图

成交量与均线

历史交易数据

按年份查看:

2025年 2024年

按季度查看:

2025Q4 2025Q3 2025Q2 2025Q1 2024Q4 2024Q3 2024Q2 2024Q1

交易日期	开盘价	最高价	最低价	收盘价	涨跌幅	成交量	成交额
2025-03-25	2.58	2.63	2.56	2.62	+1.95%	506,505	132,202,066
2025-03-24	2.61	2.62	2.54	2.57	-1.91%	538,153	138,771,576
2025-03-21	2.61	2.65	2.6	2.62	+0.38%	612,817	160,946,847
2025-03-20	2.58	2.63	2.58	2.61	+0.77%	472,569	123,247,290
2025-03-19	2.6	2.61	2.57	2.59	-0.77%	445,685	115,253,119
2025-03-18	2.6	2.62	2.57	2.61	+0.77%	477,626	123,861,740
2025-03-17	2.58	2.61	2.56	2.59	+0.39%	517,984	133,980,140
2025-03-14	2.53	2.58	2.52	2.58	+2.38%	615,832	157,290,190
2025-03-13	2.53	2.54	2.5	2.52	-0.4%	387,255	97,491,821
2025-03-12	2.54	2.54	2.51	2.53	-0.39%	357,551	90,353,308
2025-03-11	2.53	2.54	2.51	2.54	-0.39%	447,101	112,861,470
2025-03-10	2.56	2.57	2.54	2.55	0%	321,256	82,043,295
2025-03-07	2.54	2.58	2.52	2.55	+0.39%	501,819	127,954,181
2025-03-06	2.52	2.54	2.51	2.54	+0.79%	368,958	93,214,425
2025-03-05	2.54	2.54	2.5	2.52	0%	328,598	82,643,836
2025-03-04	2.47	2.55	2.45	2.52	+2.02%	757,336	190,153,483
2025-03-03	2.48	2.51	2.46	2.47	-0.8%	470,133	116,848,847
2025-02-28	2.5	2.52	2.48	2.49	-0.8%	462,142	115,595,782
2025-02-27	2.52	2.56	2.49	2.51	-0.4%	539,636	135,973,508
2025-02-26	2.5	2.53	2.5	2.52	+0.8%	335,281	84,286,382
2025-02-25	2.54	2.54	2.49	2.5	-1.57%	541,373	136,052,374
2025-02-24	2.52	2.57	2.52	2.54	+0.79%	450,383	114,897,744
2025-02-21	2.54	2.55	2.51	2.52	-0.4%	428,529	108,376,023
2025-02-20	2.54	2.55	2.52	2.53	-0.78%	349,808	88,547,392
2025-02-19	2.53	2.56	2.52	2.55	+0.79%	408,473	103,857,409
2025-02-18	2.66	2.66	2.53	2.53	-4.53%	824,540	212,760,019
2025-02-17	2.58	2.71	2.58	2.65	+3.52%	891,934	234,921,194
2025-02-14	2.58	2.58	2.55	2.56	-0.78%	385,428	98,870,609
2025-02-13	2.59	2.6	2.57	2.58	-0.39%	379,519	98,176,719
2025-02-12	2.59	2.61	2.56	2.59	0%	368,153	95,208,359
2025-02-11	2.62	2.63	2.57	2.59	-0.77%	388,782	100,597,887
2025-02-10	2.58	2.62	2.57	2.61	+1.16%	554,758	144,474,782
2025-02-07	2.56	2.6	2.55	2.58	+0.78%	620,475	160,000,671
2025-02-06	2.53	2.56	2.5	2.56	+1.19%	495,070	125,530,764
2025-02-05	2.54	2.55	2.52	2.53	0%	458,588	116,198,489
2025-01-27	2.53	2.6	2.52	2.53	+0.4%	443,759	113,134,546
2025-01-24	2.51	2.53	2.49	2.52	+0.4%	454,126	114,293,068
2025-01-23	2.51	2.55	2.5	2.51	+0.8%	520,048	131,429,377
2025-01-22	2.51	2.51	2.47	2.49	-0.8%	307,243	76,509,074
2025-01-21	2.54	2.55	2.5	2.51	-0.79%	318,197	80,008,582
2025-01-20	2.54	2.57	2.52	2.53	0%	367,354	93,405,523
2025-01-17	2.51	2.53	2.49	2.53	+0.8%	318,244	80,046,591
2025-01-16	2.51	2.56	2.5	2.51	0%	461,540	116,709,699
2025-01-15	2.52	2.53	2.49	2.51	-0.4%	424,180	106,302,284
2025-01-14	2.46	2.52	2.45	2.52	+2.44%	449,961	112,339,121
2025-01-13	2.44	2.47	2.42	2.46	0%	374,235	91,753,715
2025-01-10	2.48	2.51	2.45	2.46	-0.81%	399,096	99,197,965
2025-01-09	2.5	2.51	2.48	2.48	-1.2%	275,267	68,571,203
2025-01-08	2.53	2.53	2.46	2.51	-1.18%	536,411	133,917,156
2025-01-07	2.53	2.55	2.5	2.54	0%	368,758	93,065,436
2025-01-06	2.51	2.55	2.48	2.54	+1.2%	505,002	127,464,422
2025-01-03	2.55	2.58	2.49	2.51	-1.18%	615,872	156,290,347
2025-01-02	2.63	2.65	2.52	2.54	-3.42%	671,165	173,578,033
2024-12-31	2.7	2.71	2.63	2.63	-2.59%	549,553	146,321,355
2024-12-30	2.73	2.74	2.68	2.7	-0.74%	403,969	109,113,432
2024-12-27	2.7	2.75	2.68	2.72	+0.74%	471,799	128,524,391
2024-12-26	2.72	2.75	2.7	2.7	-1.1%	323,123	87,848,178
2024-12-25	2.76	2.76	2.7	2.73	-1.09%	394,877	107,347,979
2024-12-24	2.73	2.77	2.72	2.76	+1.85%	462,645	127,074,472
2024-12-23	2.78	2.8	2.71	2.71	-2.87%	576,182	157,947,494
2024-12-20	2.81	2.83	2.78	2.79	-1.41%	529,618	148,172,505
2024-12-19	2.83	2.84	2.78	2.83	-0.35%	522,734	146,849,706
2024-12-18	2.85	2.9	2.83	2.84	+0.35%	594,650	170,229,415
2024-12-17	2.91	2.91	2.82	2.83	-2.75%	749,853	214,165,091
2024-12-16	2.89	2.96	2.89	2.91	+1.04%	755,096	220,610,798
2024-12-13	2.99	3	2.88	2.88	-4%	1,023,274	299,804,619
2024-12-12	2.98	3.05	2.95	3	+1.01%	1,126,963	337,694,610
2024-12-11	2.91	2.98	2.9	2.97	+2.06%	733,709	217,215,228
2024-12-10	3	3.01	2.9	2.91	-1.02%	754,821	222,819,169
2024-12-09	3	3.03	2.91	2.94	-1.67%	751,043	222,581,360
2024-12-06	2.9	3.02	2.9	2.99	+2.75%	1,041,665	309,422,552
2024-12-05	2.88	2.92	2.86	2.91	+1.04%	512,016	148,027,896
2024-12-04	2.94	2.94	2.87	2.88	-2.04%	676,943	196,493,150
2024-12-03	2.93	2.97	2.9	2.94	+0.34%	906,479	265,714,033
2024-12-02	2.89	2.95	2.89	2.93	+1.74%	899,591	262,820,840
2024-11-29	2.89	2.94	2.84	2.88	-1.03%	858,497	247,163,390
2024-11-28	2.89	2.98	2.87	2.91	+1.75%	1,174,935	342,507,123
2024-11-27	2.81	2.86	2.73	2.86	+1.78%	650,130	181,991,774
2024-11-26	2.79	2.86	2.78	2.81	+0.36%	535,322	150,956,082
2024-11-25	2.78	2.82	2.72	2.8	+0.36%	560,535	155,466,685
2024-11-22	2.82	2.91	2.78	2.79	-1.41%	1,046,357	298,754,940
2024-11-21	2.85	2.88	2.8	2.83	-1.05%	450,015	127,553,967
2024-11-20	2.81	2.87	2.8	2.86	+0.7%	689,756	196,034,436
2024-11-19	2.8	2.87	2.77	2.84	+0.71%	821,255	231,337,979
2024-11-18	2.79	2.9	2.79	2.82	+1.81%	1,046,953	298,354,602
2024-11-15	2.76	2.82	2.75	2.77	0%	544,564	151,554,081
2024-11-14	2.85	2.86	2.76	2.77	-3.15%	581,151	162,373,682
2024-11-13	2.82	2.88	2.81	2.86	+1.06%	597,160	170,246,865
2024-11-12	2.88	2.89	2.79	2.83	-1.74%	654,020	186,046,295
2024-11-11	2.88	2.91	2.85	2.88	-0.35%	571,529	164,207,758
2024-11-08	2.96	2.99	2.88	2.89	-1.7%	740,914	216,722,991
2024-11-07	2.85	2.95	2.84	2.94	+2.8%	771,989	224,963,170
2024-11-06	2.89	2.9	2.83	2.86	-1.04%	592,246	169,435,811
2024-11-05	2.8	2.89	2.79	2.89	+3.21%	700,576	200,361,419
2024-11-04	2.76	2.81	2.75	2.8	+1.45%	388,129	108,042,252
2024-11-01	2.8	2.81	2.74	2.76	-1.43%	559,576	155,253,970
2024-10-31	2.75	2.81	2.74	2.8	+1.82%	608,760	169,484,929
2024-10-30	2.72	2.8	2.71	2.75	+1.1%	522,689	143,772,687
2024-10-29	2.82	2.83	2.71	2.72	-3.2%	601,493	165,390,586
2024-10-28	2.73	2.84	2.7	2.81	+2.93%	816,660	226,857,641
2024-10-25	2.68	2.73	2.67	2.73	+1.87%	371,860	100,814,048
2024-10-24	2.71	2.71	2.65	2.68	-1.47%	328,283	87,757,712
2024-10-23	2.66	2.73	2.66	2.72	+1.49%	521,409	141,003,092
2024-10-22	2.64	2.69	2.63	2.68	+1.13%	465,643	123,616,285
2024-10-21	2.66	2.7	2.64	2.65	-0.38%	538,144	143,200,442
2024-10-18	2.57	2.7	2.55	2.66	+3.5%	646,505	169,878,916
2024-10-17	2.64	2.65	2.57	2.57	-2.28%	395,854	103,130,981
2024-10-16	2.58	2.65	2.57	2.63	+1.15%	387,853	101,593,616
2024-10-15	2.66	2.71	2.6	2.6	-2.62%	499,432	132,474,906
2024-10-14	2.62	2.68	2.6	2.67	+2.3%	519,096	137,054,698
2024-10-11	2.69	2.72	2.59	2.61	-4.4%	637,101	169,068,860
2024-10-10	2.67	2.82	2.59	2.73	+3.41%	1,019,144	277,287,694
2024-10-09	2.82	2.82	2.62	2.64	-7.69%	849,652	230,424,293
2024-10-08	3.05	3.06	2.76	2.86	+2.88%	1,382,796	399,968,154

时间段查看与对比

按月查看

2025年04月 2025年03月 2025年02月 2025年01月 2024年12月 2024年11月 2024年10月 2024年09月 2024年08月 2024年07月 2024年06月 2024年05月

重要周期

2023牛市初期 2022年震荡期疫情后复苏疫情冲击期市场调整期

其他热门股票数据

也许您对以下股票的历史数据也感兴趣：

同行业相关股票

热门股票推荐

щлШф╝Яш╛╛ 300465

2023年全年

цнМхНОцЬЙч║┐ 600037

2024年一季度

шЛ▒хФРцЩ║цОз 300131

近期数据

STцЧншУЭ 000040

近期数据

шЕ╛ш╛╛чзСцКА 001379

2024年一季度

ц▓Щц▓│шВбф╗╜ 000014

2024年至今

хдкх╣│щ╕Я 603877

2024年至今

щЩЕхНОщЫЖхЫв 601718

2024年至今

ц╖▒ф┐бцЬН 300454

2023年全年

хИЫцДПф┐бцБп 300366

2022-2023两年

热门概念板块

хглхЕ░х╛о (600460)

2022-2023两年

щАЪхиБшВбф╗╜ (600438)

цБТчФЯчФ╡хнР (600570)

2022-2023两年

хоЭф┐бш╜пф╗╢ (600845)

щЗСхНбцЩ║шГ╜ (300349)

ф╕нхдйчзСцКА (600522)

ф╕ншКпхЫ╜щЩЕ (688981)

цБТчСЮхМ╗шНп (600276)

按行业浏览股票数据

银行行业保险行业房地产行业医药生物行业食品饮料行业家电行业新能源行业半导体行业互联网行业汽车行业